Vanguard FTSE North America UCITS ETF - VNRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	118.9	119	119	119.16	118.62	11,722
August 15, 2025	119.46	118.72	118.72	119.56	118.72	9,381
August 14, 2025	118.8	118.91	118.91	119.24	118.44	19,330
August 13, 2025	119.06	118.75	118.75	119.24	118.64	11,165
August 12, 2025	118.7	118.74	118.74	119.14	118.22	39,490
August 11, 2025	118.8	119.02	119.02	119.18	118.54	30,965
August 08, 2025	118.28	118.45	118.45	118.78	118.14	19,466
August 07, 2025	118.86	118.16	118.16	119.72	118.14	22,829
August 06, 2025	118.78	118.74	118.74	119.56	118.18	26,876
August 05, 2025	119.42	118.29	118.29	119.46	118.26	16,072
August 04, 2025	117.74	118.66	118.66	118.72	117.56	19,138
August 01, 2025	119.62	117.51	117.51	119.62	116.56	19,843
July 31, 2025	120.8	120.53	120.53	121.54	120.26	19,917
July 30, 2025	119.2	119.74	119.74	120.02	118.5	13,291
July 29, 2025	119.8	119.22	119.22	120.12	119.22	22,462
July 28, 2025	119.36	119	119	119.8	118.5	17,783
July 25, 2025	117.94	118.52	118.52	118.64	117.86	12,948
July 24, 2025	117.14	117.58	117.58	118.1	117.03	25,626
July 23, 2025	116.74	116.49	116.49	117	116.36	10,060
July 22, 2025	116.86	116.45	116.45	117	116.36	10,830
July 21, 2025	117.26	117.11	117.11	117.44	116.82	15,682
July 18, 2025	117.42	116.96	116.96	117.46	116.35	10,322
July 17, 2025	117	117.09	117.09	117.14	116.62	12,982
July 16, 2025	115.9	115.65	115.65	116.8	115.2	19,505
July 15, 2025	116.86	116.84	116.84	117.26	116.58	21,333
July 14, 2025	115.42	116.26	116.26	116.28	115.16	19,988
July 11, 2025	115.48	115.62	115.62	115.92	114.84	9,145
July 10, 2025	114.62	115.48	115.48	115.98	114.5	31,048
July 09, 2025	114.3	114.74	114.74	115.34	114.2	15,599
July 08, 2025	114.3	114.56	114.56	114.96	114.16	16,150
July 07, 2025	114.6	114.28	114.28	114.98	114.22	20,748
July 04, 2025	114.21	114.22	114.22	114.32	113.96	7,686
July 03, 2025	114.06	114.82	114.82	116.26	113.8	7,958
July 02, 2025	113.56	113.91	113.91	114.26	112.39	34,868
July 01, 2025	112.7	112.86	112.86	113.5	112.22	14,979
June 30, 2025	112.84	112.81	112.81	113.14	112.4	23,189
June 27, 2025	111.96	112.49	112.49	112.6	111.86	14,447
June 26, 2025	111.22	111.42	111.42	111.58	110.98	13,428
June 25, 2025	111.71	111.75	111.75	112.42	111.62	7,452
June 24, 2025	111.92	111.53	111.53	112.04	110.84	15,986
June 23, 2025	110.74	110.79	110.79	111.9	110.7	20,306
June 20, 2025	110.82	110.82	110.82	111.48	110.4	14,433
June 19, 2025	111.2	110.37	110.37	111.5	110.16	11,250
June 18, 2025	111.3	111.43	111.43	111.82	111.1	11,822
June 17, 2025	110.65	111.27	111.27	111.34	110.36	24,274
June 16, 2025	110.32	111	111	111.16	110.26	18,522
June 13, 2025	110.02	110.51	110.51	110.94	109.68	44,037
June 12, 2025	110.76	110.91	110.91	111.12	110.04	40,034
June 11, 2025	111.7	111.5	111.5	111.88	111.38	17,188
June 10, 2025	111.34	111.08	111.08	111.58	110.94	7,916
June 09, 2025	110.42	110.53	110.53	111.5	110.4	10,642
June 06, 2025	110.1	110.72	110.72	111.18	109.92	15,190
June 05, 2025	110.12	110.21	110.21	110.32	109.3	31,096
June 04, 2025	110.22	110.11	110.11	110.62	109.88	8,884
June 03, 2025	109.24	110.09	110.09	110.38	108.98	13,408
June 02, 2025	108.36	108.69	108.69	109.14	107.92	10,948
May 30, 2025	109.26	109.28	109.28	109.8	108.66	12,781
May 29, 2025	110.94	109.52	109.52	111.16	109.1	9,264
May 28, 2025	109.5	109.4	109.4	110.16	109.06	17,943
May 27, 2025	108.16	109	109	109	107.86	21,909

Vanguard FTSE North America UCITS ETF (VNRG.L) LSE